SurgePays, Inc. (SURG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.8000 | 3.8393 | 3.6900 | 3.7800 | 3.7800 | 103,721 |
| 02 may 2024 | 3.7000 | 3.7800 | 3.6400 | 3.7700 | 3.7700 | 69,200 |
| 01 may 2024 | 3.6600 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 81,900 |
| 30 abr 2024 | 3.8000 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 127,300 |
| 29 abr 2024 | 3.4000 | 3.8300 | 3.3900 | 3.7900 | 3.7900 | 318,600 |
| 26 abr 2024 | 3.5200 | 3.5200 | 3.3700 | 3.3900 | 3.3900 | 153,600 |
| 25 abr 2024 | 3.3300 | 3.3900 | 3.2800 | 3.3600 | 3.3600 | 119,200 |
| 24 abr 2024 | 3.4700 | 3.5400 | 3.2800 | 3.3300 | 3.3300 | 223,300 |
| 23 abr 2024 | 3.3500 | 3.5200 | 3.3300 | 3.5150 | 3.5150 | 189,400 |
| 22 abr 2024 | 3.6800 | 3.7370 | 3.3000 | 3.4100 | 3.4100 | 394,400 |
| 19 abr 2024 | 3.6600 | 3.7950 | 3.6600 | 3.7000 | 3.7000 | 182,300 |
| 18 abr 2024 | 3.7300 | 3.8600 | 3.6900 | 3.7300 | 3.7300 | 113,000 |
| 17 abr 2024 | 3.6600 | 3.8300 | 3.6600 | 3.7600 | 3.7600 | 217,900 |
| 16 abr 2024 | 3.7200 | 3.7900 | 3.6400 | 3.6600 | 3.6600 | 174,400 |
| 15 abr 2024 | 3.9500 | 3.9600 | 3.7200 | 3.7400 | 3.7400 | 286,300 |
| 12 abr 2024 | 4.0900 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 192,500 |
| 11 abr 2024 | 4.0900 | 4.2000 | 4.0200 | 4.1200 | 4.1200 | 124,300 |
| 10 abr 2024 | 3.9000 | 4.2200 | 3.8720 | 4.0800 | 4.0800 | 290,000 |
| 09 abr 2024 | 4.0400 | 4.0400 | 3.8700 | 3.9500 | 3.9500 | 154,300 |
| 08 abr 2024 | 3.9900 | 4.0600 | 3.9300 | 3.9900 | 3.9900 | 190,500 |
| 05 abr 2024 | 4.0300 | 4.0900 | 3.8500 | 3.9300 | 3.9300 | 232,200 |
| 04 abr 2024 | 4.2500 | 4.2500 | 3.9200 | 3.9200 | 3.9200 | 364,500 |
| 03 abr 2024 | 3.8600 | 4.2100 | 3.7700 | 4.1700 | 4.1700 | 438,800 |
| 02 abr 2024 | 3.8800 | 3.9200 | 3.7600 | 3.8400 | 3.8400 | 218,400 |
| 01 abr 2024 | 3.8500 | 3.9800 | 3.7100 | 3.9300 | 3.9300 | 561,900 |
| 28 mar 2024 | 3.7200 | 3.9800 | 3.7150 | 3.8500 | 3.8500 | 609,400 |
| 27 mar 2024 | 3.8800 | 3.9200 | 3.6800 | 3.7300 | 3.7300 | 514,500 |
| 26 mar 2024 | 4.1000 | 4.2100 | 3.8000 | 3.8600 | 3.8600 | 776,100 |
| 25 mar 2024 | 4.5800 | 4.6080 | 4.0800 | 4.1000 | 4.1000 | 647,600 |
| 22 mar 2024 | 4.2700 | 4.6400 | 4.0320 | 4.5500 | 4.5500 | 893,100 |
| 21 mar 2024 | 4.1700 | 4.2700 | 4.0200 | 4.1000 | 4.1000 | 668,900 |
| 20 mar 2024 | 3.8100 | 4.1600 | 3.8100 | 4.0700 | 4.0700 | 595,200 |
| 19 mar 2024 | 4.0000 | 4.0100 | 3.6540 | 3.9300 | 3.9300 | 1,074,800 |
| 18 mar 2024 | 4.5800 | 4.5800 | 4.0300 | 4.0300 | 4.0300 | 1,337,200 |
| 15 mar 2024 | 4.5000 | 4.7400 | 4.5000 | 4.6250 | 4.6250 | 578,200 |
| 14 mar 2024 | 4.8400 | 4.9400 | 4.5000 | 4.5750 | 4.5750 | 1,386,800 |
| 13 mar 2024 | 5.3500 | 5.4900 | 4.5100 | 5.0200 | 5.0200 | 4,223,300 |
| 12 mar 2024 | 6.3300 | 7.0300 | 6.3200 | 6.9900 | 6.9900 | 1,506,200 |
| 11 mar 2024 | 6.2500 | 6.4450 | 6.2500 | 6.3000 | 6.3000 | 701,600 |
| 08 mar 2024 | 6.5400 | 6.6700 | 5.9200 | 6.3000 | 6.3000 | 1,363,000 |
| 07 mar 2024 | 7.0200 | 7.3150 | 6.6300 | 6.7200 | 6.7200 | 684,500 |
| 06 mar 2024 | 6.7000 | 7.1200 | 6.7000 | 7.0100 | 7.0100 | 543,900 |
| 05 mar 2024 | 7.0500 | 7.1900 | 6.6100 | 6.6350 | 6.6350 | 862,300 |
| 04 mar 2024 | 7.6100 | 7.6600 | 7.0600 | 7.1800 | 7.1800 | 802,300 |
| 01 mar 2024 | 7.8400 | 7.8700 | 7.3100 | 7.6000 | 7.6000 | 777,700 |
| 29 feb 2024 | 7.3500 | 7.9900 | 7.3500 | 7.7600 | 7.7600 | 765,700 |
| 28 feb 2024 | 7.9400 | 8.0500 | 7.2000 | 7.3000 | 7.3000 | 799,300 |
| 27 feb 2024 | 7.4700 | 8.0400 | 7.4100 | 7.9700 | 7.9700 | 792,300 |
| 26 feb 2024 | 7.0400 | 7.4300 | 7.0400 | 7.4300 | 7.4300 | 573,900 |
| 23 feb 2024 | 7.3800 | 7.5150 | 6.9100 | 7.0100 | 7.0100 | 847,800 |
| 22 feb 2024 | 7.2500 | 7.3700 | 6.9600 | 7.3700 | 7.3700 | 651,700 |
| 21 feb 2024 | 7.3100 | 7.4300 | 7.0000 | 7.0850 | 7.0850 | 576,400 |
| 20 feb 2024 | 8.0600 | 8.0800 | 7.1200 | 7.2250 | 7.2250 | 1,444,400 |
| 16 feb 2024 | 9.0000 | 9.0000 | 7.8100 | 8.1650 | 8.1650 | 1,805,400 |
| 15 feb 2024 | 8.8900 | 9.1600 | 8.5700 | 8.8300 | 8.8300 | 921,700 |
| 14 feb 2024 | 9.1000 | 9.1900 | 8.6900 | 8.7200 | 8.7200 | 864,100 |
| 13 feb 2024 | 8.8400 | 9.2300 | 8.4000 | 8.7900 | 8.7900 | 1,028,600 |
| 12 feb 2024 | 8.7100 | 9.2000 | 8.5700 | 8.9700 | 8.9700 | 1,141,300 |
| 09 feb 2024 | 8.1000 | 8.7400 | 7.9600 | 8.4300 | 8.4300 | 1,147,300 |
| 08 feb 2024 | 8.2800 | 8.9800 | 8.0200 | 8.0800 | 8.0800 | 1,189,400 |
| 07 feb 2024 | 8.2500 | 8.3400 | 7.6700 | 8.2200 | 8.2200 | 871,400 |
| 06 feb 2024 | 8.1400 | 8.3300 | 7.9000 | 8.1200 | 8.1200 | 1,330,000 |
| 05 feb 2024 | 7.6800 | 8.0000 | 7.3200 | 7.9500 | 7.9500 | 1,026,900 |
| 02 feb 2024 | 7.3200 | 7.5600 | 6.9000 | 7.5100 | 7.5100 | 674,400 |
| 01 feb 2024 | 7.3600 | 7.3600 | 6.9300 | 7.3400 | 7.3400 | 594,900 |
| 31 ene 2024 | 6.9400 | 7.3000 | 6.9200 | 7.0000 | 7.0000 | 492,300 |
| 30 ene 2024 | 7.1500 | 7.2300 | 6.5750 | 6.9400 | 6.9400 | 619,300 |
| 29 ene 2024 | 6.6700 | 7.1700 | 6.5600 | 7.1500 | 7.1500 | 1,040,500 |
| 26 ene 2024 | 6.6100 | 6.6400 | 6.3200 | 6.3800 | 6.3800 | 377,300 |
| 25 ene 2024 | 6.6000 | 6.6300 | 6.3500 | 6.5200 | 6.5200 | 296,200 |
| 24 ene 2024 | 6.6300 | 6.9400 | 6.3200 | 6.4000 | 6.4000 | 668,500 |
| 23 ene 2024 | 6.7800 | 6.8100 | 6.2200 | 6.4700 | 6.4700 | 659,300 |
| 22 ene 2024 | 6.5000 | 6.8900 | 6.3500 | 6.8100 | 6.8100 | 681,600 |
| 19 ene 2024 | 6.0000 | 6.5400 | 5.9000 | 6.2500 | 6.2500 | 865,500 |
| 18 ene 2024 | 5.8700 | 5.9000 | 5.4800 | 5.7000 | 5.7000 | 2,470,900 |
| 17 ene 2024 | 6.8800 | 6.9000 | 6.3500 | 6.6000 | 6.6000 | 1,145,800 |
| 16 ene 2024 | 7.5000 | 7.6500 | 6.7800 | 6.9650 | 6.9650 | 859,800 |
| 12 ene 2024 | 7.3300 | 7.6100 | 7.0300 | 7.4700 | 7.4700 | 551,100 |
| 11 ene 2024 | 7.4500 | 7.8000 | 7.1600 | 7.3500 | 7.3500 | 530,300 |
| 10 ene 2024 | 7.7000 | 7.8100 | 7.2800 | 7.3100 | 7.3100 | 740,600 |
| 09 ene 2024 | 7.3100 | 7.8000 | 7.1300 | 7.6900 | 7.6900 | 855,000 |
| 08 ene 2024 | 6.5000 | 7.2580 | 6.4000 | 7.1700 | 7.1700 | 490,200 |
| 05 ene 2024 | 6.6600 | 6.6800 | 6.1900 | 6.3500 | 6.3500 | 495,000 |
| 04 ene 2024 | 7.0300 | 7.6000 | 6.5800 | 6.6600 | 6.6600 | 584,400 |
| 03 ene 2024 | 7.0200 | 7.2800 | 6.9060 | 7.0700 | 7.0700 | 343,500 |
| 02 ene 2024 | 6.7300 | 7.2000 | 6.4600 | 7.1000 | 7.1000 | 530,400 |
| 29 dic 2023 | 6.0700 | 6.6600 | 5.8500 | 6.4500 | 6.4500 | 472,700 |
| 28 dic 2023 | 6.0400 | 6.1500 | 5.9320 | 6.0700 | 6.0700 | 122,300 |
| 27 dic 2023 | 5.9000 | 6.0900 | 5.8450 | 6.0400 | 6.0400 | 95,900 |
| 26 dic 2023 | 5.9400 | 5.9900 | 5.6900 | 5.8900 | 5.8900 | 141,400 |
| 22 dic 2023 | 5.5500 | 5.8890 | 5.5350 | 5.8800 | 5.8800 | 152,600 |
| 21 dic 2023 | 5.5300 | 5.6300 | 5.4600 | 5.5600 | 5.5600 | 103,500 |
| 20 dic 2023 | 5.5500 | 5.7300 | 5.4200 | 5.4700 | 5.4700 | 132,200 |
| 19 dic 2023 | 5.3300 | 5.4800 | 5.1000 | 5.4300 | 5.4300 | 147,600 |
| 18 dic 2023 | 5.3400 | 5.3800 | 5.0500 | 5.3300 | 5.3300 | 267,400 |
| 15 dic 2023 | 5.3600 | 5.4880 | 5.1700 | 5.3500 | 5.3500 | 338,400 |
| 14 dic 2023 | 5.6600 | 5.6600 | 5.2300 | 5.3800 | 5.3800 | 198,500 |
| 13 dic 2023 | 5.2200 | 5.4100 | 5.0200 | 5.3900 | 5.3900 | 274,300 |
| 12 dic 2023 | 5.5100 | 5.5700 | 4.9900 | 5.0900 | 5.0900 | 408,000 |
| 11 dic 2023 | 5.6000 | 5.7500 | 5.4500 | 5.5500 | 5.5500 | 250,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.